| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 313.05 | 316 | 306 | 313.75 | 313.75 | +0.6 (+0.19%) | 31,686 |
| 17 May 2017 | INR | 312.45 | 315.85 | 308.45 | 313.15 | 313.15 | -1.35 (-0.43%) | 24,680 |
| 16 May 2017 | INR | 304 | 318.35 | 302.85 | 314.5 | 314.5 | +10.35 (+3.40%) | 66,047 |
| 15 May 2017 | INR | 302.6 | 306 | 300.3 | 304.15 | 304.15 | +2.9 (+0.96%) | 16,496 |
| 12 May 2017 | INR | 305.05 | 307.5 | 298 | 301.25 | 301.25 | -4.05 (-1.33%) | 25,689 |
| 11 May 2017 | INR | 308 | 309 | 302.55 | 305.3 | 305.3 | +1.25 (+0.41%) | 17,644 |
| 10 May 2017 | INR | 307 | 311.1 | 302 | 304.05 | 304.05 | +5.7 (+1.91%) | 31,569 |
| 9 May 2017 | INR | 295 | 307.95 | 295 | 298.35 | 298.35 | +6.75 (+2.31%) | 84,951 |
| 8 May 2017 | INR | 285 | 293.05 | 284.95 | 291.6 | 291.6 | +9 (+3.18%) | 20,611 |
| 5 May 2017 | INR | 285.45 | 290.25 | 278.15 | 282.6 | 282.6 | -4.05 (-1.41%) | 20,613 |
| 4 May 2017 | INR | 288.15 | 291.2 | 282 | 286.65 | 286.65 | -2.3 (-0.80%) | 14,850 |
| 3 May 2017 | INR | 290.5 | 295.55 | 286.4 | 288.95 | 288.95 | -1.75 (-0.60%) | 26,666 |
| 2 May 2017 | INR | 285.4 | 294 | 284.45 | 290.7 | 290.7 | +6.85 (+2.41%) | 46,681 |
| 28 Apr 2017 | INR | 288.45 | 288.45 | 279.4 | 283.85 | 283.85 | -2.75 (-0.96%) | 75,275 |
| 27 Apr 2017 | INR | 273 | 295.65 | 271.7 | 286.6 | 286.6 | +13.55 (+4.96%) | 147,631 |
| 26 Apr 2017 | INR | 273.3 | 275.75 | 270.4 | 273.05 | 273.05 | +1.45 (+0.53%) | 26,773 |
| 25 Apr 2017 | INR | 269 | 275.7 | 269 | 271.6 | 271.6 | +2.4 (+0.89%) | 25,798 |
| 24 Apr 2017 | INR | 269.6 | 273.9 | 267.5 | 269.2 | 269.2 | -0.4 (-0.15%) | 32,255 |
| 21 Apr 2017 | INR | 268.5 | 270.9 | 266 | 269.6 | 269.6 | +4.2 (+1.58%) | 16,211 |
| 20 Apr 2017 | INR | 263.55 | 267.4 | 263.55 | 265.4 | 265.4 | +3.7 (+1.41%) | 20,172 |
| 19 Apr 2017 | INR | 259.45 | 264 | 258.15 | 261.7 | 261.7 | +3.2 (+1.24%) | 16,807 |
| 18 Apr 2017 | INR | 254 | 264.45 | 254 | 258.5 | 258.5 | +1.75 (+0.68%) | 52,035 |
| 17 Apr 2017 | INR | 257.1 | 259.9 | 253 | 256.75 | 256.75 | -0.35 (-0.14%) | 16,539 |
| 13 Apr 2017 | INR | 255 | 259 | 252.5 | 257.1 | 257.1 | +4.35 (+1.72%) | 40,347 |
| 12 Apr 2017 | INR | 256.3 | 257 | 248.8 | 252.75 | 252.75 | -3.05 (-1.19%) | 27,959 |
| 11 Apr 2017 | INR | 249 | 262.2 | 246.1 | 255.8 | 255.8 | +7.8 (+3.15%) | 63,985 |
| 10 Apr 2017 | INR | 245 | 252.3 | 245 | 248 | 248 | +0.9 (+0.36%) | 22,508 |
| 7 Apr 2017 | INR | 250 | 254.7 | 245.05 | 247.1 | 247.1 | -4.25 (-1.69%) | 31,674 |
| 6 Apr 2017 | INR | 257.25 | 257.55 | 250 | 251.35 | 251.35 | -4.45 (-1.74%) | 29,346 |
| 5 Apr 2017 | INR | 259 | 262.2 | 255 | 255.8 | 255.8 | -1.55 (-0.60%) | 36,422 |
